20 de Septiembre, 09:32 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENAGAS (ENG)ENAGAS (ENG)

0,010,04 %
23,62

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/09/2018 23,690 23,610 -0,34 23,730 23,510 706.099
18/09/2018 23,850 23,690 -0,80 23,900 23,530 679.193
17/09/2018 23,940 23,880 -0,29 24,090 23,800 486.947
14/09/2018 24,060 23,950 -0,37 24,120 23,860 469.043
13/09/2018 24,030 24,040 0,00 24,130 23,930 576.727
12/09/2018 24,130 24,040 -0,33 24,160 23,940 631.881
11/09/2018 24,290 24,120 -0,17 24,350 23,930 815.300
10/09/2018 24,000 24,160 0,92 24,320 23,980 636.406
07/09/2018 24,010 23,940 -0,25 24,140 23,570 976.489
06/09/2018 24,260 24,000 -1,28 24,380 23,980 914.527
05/09/2018 24,230 24,310 0,37 24,430 24,130 777.587
04/09/2018 24,080 24,220 0,62 24,290 24,060 685.654
03/09/2018 23,850 24,070 0,50 24,150 23,790 416.367
31/08/2018 23,910 23,950 0,17 24,070 23,770 970.904
30/08/2018 23,960 23,910 -0,58 24,100 23,890 484.753
29/08/2018 24,060 24,050 0,29 24,110 23,900 334.502
28/08/2018 23,890 23,980 0,08 24,170 23,850 390.215
27/08/2018 23,940 23,960 0,17 24,030 23,800 410.016
24/08/2018 24,070 23,920 -0,37 24,150 23,920 325.115
23/08/2018 24,160 24,010 -0,74 24,260 24,000 354.306
22/08/2018 24,220 24,190 -0,17 24,320 23,970 509.135
21/08/2018 23,970 24,230 1,21 24,400 23,970 578.626
20/08/2018 23,890 23,940 0,50 24,020 23,760 437.825
17/08/2018 23,870 23,820 0,08 23,940 23,600 363.869
16/08/2018 23,680 23,800 0,76 23,880 23,550 692.429
15/08/2018 23,820 23,620 -0,84 23,850 23,560 546.610
14/08/2018 23,900 23,820 -0,13 23,980 23,760 579.398
13/08/2018 23,950 23,850 -0,33 24,000 23,750 577.163
10/08/2018 23,970 23,930 -0,91 24,270 23,910 445.860
09/08/2018 24,160 24,150 -0,37 24,210 24,010 467.440
08/08/2018 24,200 24,240 0,08 24,310 23,960 479.870
07/08/2018 23,940 24,220 1,17 24,340 23,920 677.133
06/08/2018 24,000 23,940 -0,04 24,050 23,900 530.294
03/08/2018 23,680 23,950 1,44 23,980 23,640 622.791
02/08/2018 23,570 23,610 -0,30 23,780 23,520 907.859
01/08/2018 23,790 23,680 -1,00 23,930 23,450 772.270
31/07/2018 23,700 23,920 0,89 23,920 23,690 1.940.845
30/07/2018 23,790 23,710 -0,79 23,990 23,560 645.311
27/07/2018 23,610 23,900 1,19 23,900 23,590 546.684
26/07/2018 23,580 23,620 0,51 23,650 23,450 596.342
25/07/2018 23,500 23,500 0,04 23,580 23,360 730.917
24/07/2018 23,750 23,490 -0,97 23,820 23,440 698.515
23/07/2018 23,990 23,720 -1,04 24,040 23,670 612.450
20/07/2018 23,500 23,970 1,87 23,970 23,500 926.494
19/07/2018 24,000 23,530 -1,55 24,010 23,500 1.262.510
18/07/2018 24,440 23,900 -1,93 24,440 23,700 1.168.210
17/07/2018 24,500 24,370 0,25 24,520 24,210 825.863
16/07/2018 24,290 24,310 0,00 24,560 24,170 560.044
13/07/2018 24,680 24,310 -1,26 24,690 24,300 739.729
12/07/2018 24,450 24,620 0,82 24,620 24,350 603.660
11/07/2018 24,490 24,420 -0,69 24,800 24,420 886.176
10/07/2018 24,670 24,590 -0,53 24,770 24,580 772.522
09/07/2018 24,810 24,720 -0,64 24,990 24,630 787.379
06/07/2018 24,320 24,880 2,30 24,880 24,270 1.538.809
05/07/2018 24,100 24,320 0,58 24,380 24,000 1.120.810
04/07/2018 24,120 24,180 0,37 24,330 24,100 735.744
03/07/2018 24,080 24,090 0,15 24,230 23,960 1.189.236
02/07/2018 24,093 24,054 -0,44 24,122 23,880 1.239.362
29/06/2018 24,247 24,160 -0,24 24,276 24,015 1.079.161
28/06/2018 24,141 24,218 -0,20 24,305 24,064 739.598
27/06/2018 24,122 24,266 0,76 24,324 23,948 859.827
26/06/2018 23,958 24,083 1,13 24,218 23,861 1.055.072
25/06/2018 23,900 23,813 -0,40 24,093 23,813 866.693
22/06/2018 23,687 23,909 1,56 23,909 23,504 849.867
21/06/2018 23,909 23,543 -1,29 24,006 23,543 985.559
20/06/2018 23,774 23,851 0,45 24,054 23,765 809.515
19/06/2018 23,446 23,745 0,70 23,745 23,350 942.864
18/06/2018 23,716 23,581 -0,49 23,736 23,475 680.657
15/06/2018 23,707 23,697 0,16 23,822 23,494 2.163.180
14/06/2018 23,195 23,658 1,87 23,697 23,147 961.380
13/06/2018 23,350 23,224 -0,66 23,610 23,186 998.913
12/06/2018 23,408 23,379 0,12 23,436 23,215 913.406
11/06/2018 23,118 23,350 1,47 23,350 23,108 710.623
08/06/2018 23,166 23,012 -0,63 23,195 22,935 647.505
07/06/2018 23,215 23,157 -0,17 23,224 22,848 981.548
06/06/2018 23,079 23,195 0,92 23,282 22,915 1.131.454
05/06/2018 22,568 22,983 1,66 22,983 22,549 1.165.937
04/06/2018 22,192 22,607 1,83 22,867 22,192 1.083.993
01/06/2018 22,076 22,201 0,88 22,317 22,057 1.134.423
31/05/2018 22,346 22,008 -1,21 22,356 21,835 1.530.626
30/05/2018 22,028 22,279 1,09 22,394 21,980 1.119.814
29/05/2018 22,288 22,037 -2,39 22,327 21,883 1.381.614
28/05/2018 22,433 22,578 0,60 22,761 22,433 602.800
25/05/2018 23,118 22,443 -3,08 23,205 22,308 1.556.580
24/05/2018 23,205 23,157 0,13 23,301 23,099 1.125.346
23/05/2018 23,311 23,128 -0,54 23,311 23,060 1.025.094
22/05/2018 23,330 23,253 -0,25 23,388 23,186 678.998
21/05/2018 23,436 23,311 -0,17 23,436 23,224 588.316
18/05/2018 23,282 23,350 0,41 23,465 23,244 929.430
17/05/2018 23,157 23,253 0,63 23,427 23,157 966.248
16/05/2018 23,543 23,108 -1,72 23,610 23,079 1.087.013
15/05/2018 23,765 23,514 -1,14 23,822 23,485 830.919
14/05/2018 23,736 23,784 0,16 23,832 23,658 774.115
11/05/2018 23,523 23,745 0,82 23,803 23,504 809.018
10/05/2018 23,543 23,552 0,08 23,639 23,446 706.461
09/05/2018 23,379 23,533 0,83 23,533 23,166 840.024
08/05/2018 23,465 23,340 -0,66 23,533 23,128 1.026.523
07/05/2018 23,456 23,494 0,16 23,494 23,292 666.648
04/05/2018 23,485 23,456 -0,12 23,514 23,350 793.675
03/05/2018 23,369 23,485 0,83 23,639 23,301 994.602
02/05/2018 23,215 23,292 0,00 23,417 23,186 1.060.458
30/04/2018 23,012 23,292 0,71 23,350 22,983 1.033.948
27/04/2018 23,002 23,128 0,50 23,244 22,935 1.009.008
26/04/2018 22,655 23,012 1,45 23,051 22,549 1.130.478
25/04/2018 22,221 22,684 1,42 22,684 22,124 1.329.005
24/04/2018 22,481 22,365 -0,26 22,481 22,037 1.343.057
23/04/2018 22,250 22,423 0,96 22,481 22,066 794.004
20/04/2018 22,192 22,211 -0,22 22,452 22,057 545.186
19/04/2018 22,481 22,259 -0,77 22,510 22,192 733.311
18/04/2018 22,192 22,433 1,13 22,433 22,124 1.089.409
17/04/2018 21,999 22,182 1,28 22,182 21,864 826.489
16/04/2018 22,008 21,902 -0,31 22,028 21,796 620.253
13/04/2018 22,057 21,970 -0,57 22,086 21,835 586.443
12/04/2018 22,134 22,095 -0,13 22,144 21,960 829.985
11/04/2018 21,912 22,124 1,01 22,173 21,902 738.878
10/04/2018 22,066 21,902 -0,18 22,115 21,796 684.324
09/04/2018 21,709 21,941 1,43 21,999 21,594 765.861
06/04/2018 21,449 21,632 0,72 21,748 21,401 1.146.430
05/04/2018 21,651 21,478 0,18 21,651 21,352 909.049
04/04/2018 21,352 21,439 0,82 21,536 21,198 1.122.504
03/04/2018 21,266 21,266 -0,85 21,468 21,227 750.646
29/03/2018 21,545 21,449 0,05 21,565 21,343 838.784
28/03/2018 20,658 21,439 2,73 21,497 20,648 1.283.899
27/03/2018 20,667 20,870 2,03 20,937 20,532 1.011.487
26/03/2018 20,590 20,455 -0,56 20,609 20,359 726.092
23/03/2018 20,359 20,571 0,57 20,658 20,175 775.852
22/03/2018 20,542 20,455 -0,47 20,716 20,397 1.100.146
21/03/2018 20,465 20,552 0,71 20,667 20,426 845.325
20/03/2018 20,600 20,407 -0,84 20,754 20,407 626.402
19/03/2018 20,503 20,580 0,14 20,822 20,416 959.661
16/03/2018 20,725 20,552 -0,70 20,764 20,552 2.029.365
15/03/2018 20,909 20,696 -0,69 20,928 20,677 689.515
14/03/2018 20,966 20,841 -0,28 21,053 20,831 999.187
13/03/2018 20,899 20,899 0,19 21,073 20,851 802.497
12/03/2018 20,986 20,860 0,23 21,169 20,822 799.989
09/03/2018 20,870 20,812 -0,14 21,005 20,658 748.201
08/03/2018 20,484 20,841 1,50 20,841 20,436 1.034.729
07/03/2018 20,416 20,532 0,52 20,580 20,397 709.631
06/03/2018 20,484 20,426 0,14 20,648 20,330 941.646
05/03/2018 20,233 20,397 0,86 20,436 20,166 1.280.315
02/03/2018 20,455 20,223 -1,55 20,638 20,195 1.254.389
01/03/2018 20,571 20,542 -0,61 20,687 20,513 1.360.159
28/02/2018 20,725 20,667 -0,83 20,793 20,532 1.037.576
27/02/2018 20,889 20,841 -0,23 21,053 20,629 861.480
26/02/2018 20,928 20,889 0,74 20,947 20,725 840.808
23/02/2018 20,436 20,735 1,94 20,735 20,214 995.681
22/02/2018 19,828 20,339 1,93 20,474 19,760 1.153.073
21/02/2018 19,838 19,953 0,83 20,088 19,838 977.709
20/02/2018 20,117 19,789 -0,73 20,339 19,635 1.760.581
19/02/2018 20,021 19,934 0,15 20,069 19,915 667.119
16/02/2018 19,895 19,905 0,63 20,011 19,789 973.985
15/02/2018 20,079 19,780 -0,77 20,079 19,548 1.619.649
14/02/2018 19,876 19,934 0,63 20,079 19,789 1.188.010
13/02/2018 20,011 19,809 -0,53 20,011 19,664 1.038.411
12/02/2018 19,751 19,915 1,78 20,002 19,712 1.094.828
09/02/2018 19,731 19,567 -1,07 19,866 19,538 1.187.819
08/02/2018 20,262 19,780 -2,10 20,272 19,741 1.747.367
07/02/2018 20,214 20,204 0,77 20,407 20,040 1.367.897
06/02/2018 20,166 20,050 -3,12 20,523 19,963 2.168.309
05/02/2018 20,947 20,696 -1,38 21,092 20,696 1.322.378
02/02/2018 21,410 20,986 -1,81 21,410 20,976 1.044.918
01/02/2018 21,516 21,372 0,91 21,941 21,323 2.500.617
31/01/2018 20,745 21,179 1,86 21,333 20,745 2.784.477
30/01/2018 21,468 20,793 -3,75 21,516 20,706 3.140.509
29/01/2018 21,671 21,603 -3,07 21,873 21,179 2.302.762
26/01/2018 22,443 22,288 -0,35 22,558 22,288 647.699
25/01/2018 22,501 22,365 -0,52 22,568 22,346 876.146
24/01/2018 22,771 22,481 -1,10 22,829 22,481 1.009.087
23/01/2018 22,722 22,732 0,30 22,790 22,597 1.016.600
22/01/2018 22,761 22,665 -0,13 22,915 22,607 893.629
19/01/2018 22,838 22,694 -0,76 23,022 22,636 1.259.601
18/01/2018 23,301 22,867 -2,23 23,330 22,674 1.550.499
17/01/2018 23,205 23,388 0,66 23,543 23,176 1.007.928
16/01/2018 23,070 23,234 0,92 23,330 22,993 678.030
15/01/2018 22,935 23,022 0,76 23,079 22,848 488.989
12/01/2018 22,906 22,848 0,13 22,915 22,761 750.182
11/01/2018 22,925 22,819 -0,21 23,031 22,780 737.326
10/01/2018 23,282 22,867 -1,78 23,369 22,867 846.566
09/01/2018 23,321 23,282 -0,04 23,398 23,186 712.130
08/01/2018 23,610 23,292 -0,82 23,620 23,292 639.525
05/01/2018 23,330 23,485 0,70 23,514 23,321 638.651
04/01/2018 23,041 23,321 1,94 23,330 22,954 800.189
03/01/2018 22,954 22,877 -0,08 23,051 22,858 749.292
02/01/2018 23,036 22,896 -0,59 23,195 22,833 670.443
29/12/2017 23,079 23,031 -0,40 23,181 23,012 524.935
28/12/2017 23,239 23,123 -0,62 23,340 23,089 520.239
27/12/2017 23,205 23,268 -0,06 23,388 23,195 632.825
22/12/2017 23,012 23,282 0,33 23,350 22,964 461.336
21/12/2017 23,104 23,205 -0,06 23,258 23,070 859.485
20/12/2017 23,432 23,219 -0,60 23,432 23,186 688.776
19/12/2017 23,687 23,359 -1,15 23,755 23,340 1.044.447
18/12/2017 23,715 23,630 0,28 23,739 23,531 1.073.647
15/12/2017 23,560 23,564 -0,02 23,720 23,390 1.799.191
14/12/2017 23,527 23,569 0,24 23,649 23,489 1.202.792
13/12/2017 23,630 23,513 -0,40 23,687 23,513 797.453
12/12/2017 23,654 23,607 0,16 23,734 23,555 908.714
11/12/2017 23,715 23,569 -0,30 23,795 23,470 815.058
08/12/2017 23,711 23,640 -0,26 23,715 23,550 715.953
07/12/2017 23,451 23,701 1,13 23,701 23,315 954.608
06/12/2017 23,277 23,437 0,42 23,456 23,145 893.472
05/12/2017 23,286 23,338 0,00 23,513 23,277 1.017.607
04/12/2017 23,296 23,338 0,86 23,338 23,112 930.854
01/12/2017 23,178 23,140 -0,41 23,305 23,037 948.797
30/11/2017 23,041 23,235 0,86 23,244 22,947 2.059.709
29/11/2017 22,900 23,037 0,91 23,037 22,763 1.030.895
28/11/2017 22,580 22,829 1,30 22,848 22,490 850.991
27/11/2017 22,311 22,537 1,14 22,608 22,255 897.207
24/11/2017 22,500 22,283 -0,88 22,500 22,226 679.098
23/11/2017 22,353 22,481 0,40 22,528 22,264 381.254
22/11/2017 22,339 22,391 0,51 22,533 22,283 930.828
21/11/2017 22,226 22,278 0,25 22,405 22,075 760.035
20/11/2017 22,306 22,222 -0,19 22,363 22,127 612.835
17/11/2017 22,570 22,264 -1,30 22,570 22,264 932.438
16/11/2017 22,584 22,556 0,42 22,679 22,382 948.016
15/11/2017 22,754 22,462 -1,55 22,754 22,424 900.368
14/11/2017 22,829 22,815 -0,16 23,018 22,735 1.126.863
13/11/2017 22,858 22,853 0,29 22,994 22,796 1.155.370
10/11/2017 22,900 22,787 0,19 22,900 22,674 805.959
09/11/2017 22,980 22,745 -0,90 22,980 22,622 765.007
08/11/2017 22,829 22,952 0,66 23,041 22,829 796.247
07/11/2017 22,853 22,801 0,12 22,952 22,669 977.916
06/11/2017 22,853 22,773 -0,29 22,872 22,631 512.212
03/11/2017 23,074 22,839 -0,84 23,074 22,759 624.437
02/11/2017 23,004 23,032 0,35 23,089 22,829 794.100
01/11/2017 23,371 22,952 -1,52 23,371 22,877 1.208.117
31/10/2017 23,258 23,305 1,10 23,390 23,060 1.279.054
30/10/2017 22,999 23,051 1,14 23,249 22,801 1.343.001
27/10/2017 22,759 22,792 0,46 23,023 22,518 872.474
26/10/2017 22,288 22,688 1,58 22,730 22,160 1.564.096
25/10/2017 22,674 22,335 -1,29 22,674 22,292 845.437
24/10/2017 22,528 22,627 -0,02 22,749 22,495 769.515
23/10/2017 22,693 22,631 -0,39 22,829 22,589 607.545
20/10/2017 22,787 22,721 -0,08 22,919 22,664 688.090
19/10/2017 22,749 22,740 0,29 22,853 22,617 845.407
18/10/2017 22,702 22,674 0,52 22,778 22,542 893.520
17/10/2017 22,570 22,556 -0,02 22,688 22,429 1.067.343
16/10/2017 22,834 22,561 -1,68 22,834 22,561 845.843
13/10/2017 22,881 22,947 0,27 22,952 22,749 873.621
12/10/2017 22,829 22,886 0,06 22,905 22,768 814.892
11/10/2017 22,551 22,872 1,95 22,952 22,551 1.171.842
10/10/2017 22,391 22,434 -0,31 22,523 22,283 865.834
09/10/2017 22,071 22,504 2,31 22,504 22,005 1.237.677
06/10/2017 22,245 21,995 -0,89 22,311 21,962 1.079.617
05/10/2017 21,585 22,193 2,41 22,283 21,567 1.725.235
04/10/2017 22,075 21,670 -1,94 22,075 21,633 1.497.092
03/10/2017 22,434 22,099 -1,16 22,438 22,033 716.327
02/10/2017 22,240 22,358 -0,42 22,363 22,160 1.234.135
29/09/2017 22,377 22,452 0,68 22,528 22,278 1.000.610
28/09/2017 22,448 22,302 -0,63 22,457 22,207 709.681
27/09/2017 22,349 22,443 0,53 22,443 22,212 863.488
26/09/2017 22,325 22,325 0,00 22,415 22,283 635.209
25/09/2017 22,443 22,325 -0,29 22,476 22,203 698.707
22/09/2017 22,368 22,391 -0,34 22,490 22,283 622.230
21/09/2017 22,754 22,467 -1,06 22,754 22,160 962.908

Mas noticias

publicidad
publicidad